Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

4.820 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.250 5.320 5.220 5.250 5,300 -0.07(-1.26%)
Jun 28, 2007 5.350 5.350 5.233 5.317 6,100 -0.05(-0.99%)
Jun 27, 2007 5.410 5.510 5.370 5.370 2,200 -0.03(-0.56%)
Jun 26, 2007 5.500 5.500 5.100 5.400 9,100 -0.15(-2.70%)
Jun 25, 2007 5.770 5.770 5.460 5.550 5,000 -0.11(-1.94%)
Jun 22, 2007 5.850 5.850 5.250 5.660 13,600 -0.16(-2.78%)
Jun 21, 2007 5.822 5.900 5.822 5.822 200 +0.00(+0.03%)
Jun 20, 2007 5.900 5.900 5.750 5.820 3,500 -0.10(-1.69%)
Jun 19, 2007 5.900 6.050 5.900 5.920 3,000 +0.09(+1.62%)
Jun 18, 2007 5.900 6.000 5.800 5.826 5,000 -0.22(-3.71%)
Jun 15, 2007 6.000 6.050 5.990 6.050 1,400 -0.08(-1.29%)
Jun 14, 2007 6.100 6.150 6.100 6.129 500 +0.09(+1.54%)
Jun 13, 2007 6.050 6.150 6.036 6.036 1,800 +0.04(+0.60%)
Jun 12, 2007 5.800 6.000 5.800 6.000 200 +0.11(+1.87%)
Jun 11, 2007 5.890 5.890 5.890 5.890 100 -0.05(-0.84%)
Jun 08, 2007 5.810 5.940 5.800 5.940 7,900 -0.06(-1.00%)
Jun 07, 2007 6.000 6.160 5.930 6.000 6,400 -0.01(-0.17%)
Jun 06, 2007 6.010 6.010 6.010 6.010 1,700 -0.04(-0.66%)
Jun 05, 2007 6.150 6.150 6.050 6.050 300 -0.11(-1.79%)
Jun 04, 2007 6.000 6.170 6.000 6.160 8,200 +0.16(+2.67%)
Jun 01, 2007 6.150 6.150 5.860 6.000 6,200 -0.18(-2.91%)
May 31, 2007 6.120 6.239 6.120 6.180 2,500 -0.02(-0.32%)
May 30, 2007 6.220 6.230 6.200 6.200 600 +0.00(+0.00%)
May 29, 2007 6.220 6.220 6.100 6.200 1,300 -0.02(-0.32%)
May 25, 2007 6.200 6.220 6.200 6.220 1,200 -0.01(-0.16%)
May 24, 2007 6.220 6.230 6.050 6.230 2,600 -0.00(-0.00%)
May 23, 2007 6.130 6.230 6.040 6.230 3,000 +0.09(+1.47%)
May 22, 2007 6.151 6.250 6.100 6.140 7,700 -0.06(-0.97%)
May 21, 2007 6.140 6.200 6.140 6.200 4,700 +0.10(+1.64%)
May 18, 2007 6.110 6.110 6.000 6.100 7,100 +0.25(+4.27%)
May 17, 2007 6.050 6.050 5.780 5.850 22,300 -0.20(-3.31%)
May 16, 2007 6.250 6.250 6.010 6.050 18,700 -0.23(-3.66%)
May 15, 2007 6.030 6.650 6.000 6.280 48,700 -0.46(-6.82%)
May 14, 2007 7.010 7.010 6.700 6.740 30,100 -0.16(-2.32%)
May 11, 2007 6.850 7.100 6.660 6.900 25,200 +0.03(+0.44%)
May 10, 2007 7.300 7.350 6.170 6.870 39,800 -0.43(-5.89%)
May 09, 2007 7.450 7.450 6.960 7.300 20,700 -0.15(-2.01%)
May 08, 2007 7.050 7.510 7.050 7.450 11,200 +0.15(+2.05%)
May 07, 2007 6.750 7.300 6.750 7.300 17,100 -0.06(-0.82%)
May 04, 2007 7.390 7.390 7.100 7.360 5,700 +0.11(+1.52%)
May 03, 2007 7.520 7.530 7.200 7.250 8,200 -0.12(-1.63%)
May 02, 2007 7.480 7.750 7.130 7.370 17,400 -0.33(-4.24%)
May 01, 2007 8.180 8.180 5.750 7.696 54,700 -0.50(-6.15%)
Apr 30, 2007 8.830 8.830 7.500 8.200 27,000 -0.63(-7.13%)
Apr 27, 2007 8.950 8.980 8.720 8.830 16,800 -0.12(-1.34%)
Apr 26, 2007 8.970 9.250 8.670 8.950 30,500 +0.01(+0.11%)
Apr 25, 2007 8.700 8.950 8.600 8.940 17,300 +0.24(+2.76%)
Apr 24, 2007 9.040 9.250 8.600 8.700 56,100 -0.12(-1.36%)
Apr 23, 2007 8.600 8.950 8.500 8.820 45,700 +0.48(+5.76%)
Apr 20, 2007 7.750 8.350 7.750 8.340 52,100 +0.55(+7.06%)
Apr 19, 2007 8.000 8.080 7.590 7.790 24,100 -0.26(-3.23%)
Apr 18, 2007 7.230 8.250 7.230 8.050 91,800 +0.81(+11.19%)
Apr 17, 2007 7.100 7.410 7.000 7.240 21,800 +0.25(+3.58%)
Apr 16, 2007 7.190 7.390 6.750 6.990 24,500 -0.05(-0.71%)
Apr 13, 2007 7.240 7.390 7.020 7.040 16,700 +0.00(+0.00%)
Apr 12, 2007 6.990 7.250 6.990 7.040 18,600 +0.04(+0.57%)
Apr 11, 2007 7.250 7.250 6.750 7.000 33,600 -0.40(-5.41%)
Apr 10, 2007 7.250 7.820 7.250 7.400 45,800 +0.03(+0.41%)
Apr 09, 2007 6.710 7.440 6.600 7.370 43,300 +0.62(+9.18%)
Apr 05, 2007 6.140 6.880 6.100 6.750 13,800 +0.61(+9.93%)
Apr 04, 2007 6.380 6.500 6.140 6.140 8,600 -0.29(-4.51%)
Apr 03, 2007 5.870 6.510 5.790 6.430 25,200 +0.64(+11.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.